| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 78.2 | 84.2 | 78.2 | 83.6 | 83.6 | -1.95 (-2.28%) | 1,262,139 |
| 5 Feb 2018 | INR | 85 | 86.2 | 83.15 | 85.55 | 85.55 | -0.5 (-0.58%) | 246,727 |
| 2 Feb 2018 | INR | 90 | 90.25 | 84.1 | 86.05 | 86.05 | -5.7 (-6.21%) | 821,581 |
| 1 Feb 2018 | INR | 90.6 | 92.35 | 88 | 91.75 | 91.75 | +0.65 (+0.71%) | 462,646 |
| 31 Jan 2018 | INR | 91.5 | 91.95 | 90.35 | 91.1 | 91.1 | -0.1 (-0.11%) | 399,292 |
| 30 Jan 2018 | INR | 92 | 93.1 | 90.35 | 91.2 | 91.2 | -0.25 (-0.27%) | 715,084 |
| 29 Jan 2018 | INR | 92.2 | 93.85 | 90.7 | 91.45 | 91.45 | -0.7 (-0.76%) | 194,137 |
| 25 Jan 2018 | INR | 93.85 | 95.3 | 91.5 | 92.15 | 92.15 | -2.15 (-2.28%) | 131,852 |
| 24 Jan 2018 | INR | 94.8 | 95.4 | 93.5 | 94.3 | 94.3 | -0.5 (-0.53%) | 166,381 |
| 23 Jan 2018 | INR | 95.15 | 97.1 | 94.4 | 94.8 | 94.8 | -0.3 (-0.32%) | 2,673,627 |
| 22 Jan 2018 | INR | 94 | 98 | 94 | 95.1 | 95.1 | -0.4 (-0.42%) | 2,094,060 |
| 19 Jan 2018 | INR | 94.05 | 95.9 | 93.7 | 95.5 | 95.5 | +1.45 (+1.54%) | 193,367 |
| 18 Jan 2018 | INR | 98.9 | 98.9 | 93.1 | 94.05 | 94.05 | -2.85 (-2.94%) | 274,428 |
| 17 Jan 2018 | INR | 95.05 | 97.5 | 92.55 | 96.9 | 96.9 | +1.85 (+1.95%) | 307,769 |
| 16 Jan 2018 | INR | 98 | 98 | 92.9 | 95.05 | 95.05 | -1.8 (-1.86%) | 537,886 |
| 15 Jan 2018 | INR | 98.25 | 99 | 96 | 96.85 | 96.85 | -1.05 (-1.07%) | 265,634 |
| 12 Jan 2018 | INR | 97.45 | 99 | 96.55 | 97.9 | 97.9 | +0.9 (+0.93%) | 1,408,125 |
| 11 Jan 2018 | INR | 96 | 98.3 | 94.05 | 97 | 97 | +2.2 (+2.32%) | 465,538 |
| 10 Jan 2018 | INR | 96 | 96 | 94 | 94.8 | 94.8 | -1.5 (-1.56%) | 316,279 |
| 8 Jan 2018 | INR | 92.95 | 96.9 | 92.9 | 96.3 | 96.3 | +3.5 (+3.77%) | 838,552 |
| 5 Jan 2018 | INR | 92.1 | 93.8 | 92.1 | 92.8 | 92.8 | +0.05 (+0.05%) | 689,761 |
| 4 Jan 2018 | INR | 91.5 | 93.6 | 90.5 | 92.75 | 92.75 | +1.3 (+1.42%) | 404,347 |
| 3 Jan 2018 | INR | 91 | 93.1 | 91 | 91.45 | 91.45 | +0.8 (+0.88%) | 208,636 |
| 2 Jan 2018 | INR | 93.15 | 93.6 | 89.65 | 90.65 | 90.65 | -2.1 (-2.26%) | 596,906 |
| 1 Jan 2018 | INR | 93.5 | 95.25 | 92 | 92.75 | 92.75 | -0.1 (-0.11%) | 488,837 |
| 29 Dec 2017 | INR | 93.1 | 94.3 | 91.7 | 92.85 | 92.85 | +0.3 (+0.32%) | 563,883 |
| 28 Dec 2017 | INR | 91 | 93.45 | 90.55 | 92.55 | 92.55 | +2.1 (+2.32%) | 585,204 |
| 27 Dec 2017 | INR | 91.25 | 92.1 | 89.65 | 90.45 | 90.45 | -0.35 (-0.39%) | 236,385 |
| 26 Dec 2017 | INR | 90.8 | 91.75 | 90.3 | 90.8 | 90.8 | +0.1 (+0.11%) | 157,243 |
| 22 Dec 2017 | INR | 91.4 | 92.55 | 90.4 | 90.7 | 90.7 | -0.35 (-0.38%) | 471,655 |
